Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.66 | 23.21 | 21.10 | 22.62 | 628,090 | +1.16(+5.41%) |
Nov 26, 2008 | 20.71 | 22.41 | 20.30 | 21.46 | 1,072,613 | +0.24(+1.13%) |
Nov 25, 2008 | 20.06 | 21.38 | 19.39 | 21.22 | 682,645 | +1.36(+6.85%) |
Nov 24, 2008 | 17.55 | 20.00 | 17.14 | 19.86 | 689,258 | +2.42(+13.88%) |
Nov 21, 2008 | 18.33 | 19.92 | 16.75 | 17.44 | 811,436 | -0.71(-3.91%) |
Nov 20, 2008 | 19.71 | 19.71 | 18.09 | 18.15 | 631,910 | -1.91(-9.52%) |
Nov 19, 2008 | 20.44 | 20.63 | 19.64 | 20.06 | 611,009 | -0.28(-1.38%) |
Nov 18, 2008 | 18.80 | 20.34 | 18.80 | 20.34 | 674,072 | +1.72(+9.24%) |
Nov 17, 2008 | 18.75 | 19.49 | 17.27 | 18.62 | 402,163 | +0.25(+1.36%) |
Nov 14, 2008 | 20.12 | 20.49 | 18.36 | 18.37 | 388,135 | -1.54(-7.73%) |
Nov 13, 2008 | 19.40 | 20.00 | 17.00 | 19.91 | 1,124,589 | -0.09(-0.45%) |
Nov 12, 2008 | 19.79 | 20.84 | 19.40 | 20.00 | 508,360 | +0.21(+1.06%) |
Nov 11, 2008 | 20.70 | 20.99 | 19.46 | 19.79 | 438,613 | -0.58(-2.85%) |
Nov 10, 2008 | 21.10 | 21.50 | 19.32 | 20.37 | 795,682 | +0.02(+0.10%) |
Nov 07, 2008 | 18.75 | 20.89 | 18.00 | 20.35 | 1,148,982 | +3.31(+19.42%) |
Nov 06, 2008 | 17.27 | 17.88 | 16.00 | 17.04 | 752,739 | +0.07(+0.41%) |
Nov 05, 2008 | 17.71 | 18.63 | 16.73 | 16.97 | 448,976 | -0.91(-5.09%) |
Nov 04, 2008 | 19.21 | 19.25 | 16.78 | 17.88 | 887,235 | -0.59(-3.19%) |
Nov 03, 2008 | 18.02 | 20.29 | 18.01 | 18.47 | 948,704 | +0.46(+2.55%) |
Oct 31, 2008 | 17.74 | 18.31 | 17.11 | 18.01 | 523,433 | +0.46(+2.62%) |
Oct 30, 2008 | 17.38 | 17.62 | 16.98 | 17.55 | 325,525 | +0.62(+3.66%) |
Oct 29, 2008 | 16.05 | 17.96 | 15.90 | 16.93 | 618,519 | +1.07(+6.75%) |
Oct 28, 2008 | 14.60 | 15.87 | 14.38 | 15.86 | 428,634 | +1.46(+10.14%) |
Oct 27, 2008 | 15.69 | 16.11 | 14.40 | 14.40 | 329,068 | -1.25(-7.99%) |
Oct 24, 2008 | 14.00 | 16.14 | 13.50 | 15.65 | 534,382 | +0.44(+2.89%) |
Oct 23, 2008 | 16.97 | 17.03 | 14.49 | 15.21 | 778,291 | -1.89(-11.05%) |
Oct 22, 2008 | 17.30 | 18.00 | 16.25 | 17.10 | 665,591 | -0.36(-2.06%) |
Oct 21, 2008 | 18.19 | 19.20 | 17.33 | 17.46 | 821,925 | -0.84(-4.59%) |
Oct 20, 2008 | 17.09 | 18.31 | 16.35 | 18.30 | 880,321 | +1.72(+10.37%) |
Oct 17, 2008 | 16.84 | 17.80 | 16.56 | 16.58 | 1,277,665 | -0.08(-0.48%) |
Oct 16, 2008 | 15.40 | 16.71 | 14.95 | 16.66 | 784,545 | +1.37(+8.96%) |
Oct 15, 2008 | 15.03 | 15.90 | 14.88 | 15.29 | 770,761 | +0.29(+1.93%) |
Oct 14, 2008 | 14.20 | 15.29 | 13.68 | 15.00 | 1,122,087 | +1.32(+9.65%) |
Oct 13, 2008 | 13.82 | 14.25 | 13.41 | 13.68 | 369,215 | +0.27(+2.01%) |
Oct 10, 2008 | 11.59 | 13.58 | 11.48 | 13.41 | 451,682 | +1.02(+8.23%) |
Oct 09, 2008 | 13.31 | 14.14 | 12.39 | 12.39 | 235,351 | -0.93(-6.98%) |
Oct 08, 2008 | 12.98 | 13.60 | 12.31 | 13.32 | 336,863 | +0.09(+0.68%) |
Oct 07, 2008 | 13.66 | 14.39 | 13.22 | 13.23 | 271,138 | -0.27(-2.00%) |
Oct 06, 2008 | 12.17 | 13.55 | 11.22 | 13.50 | 378,393 | +0.91(+7.23%) |
Oct 03, 2008 | 13.00 | 13.81 | 12.59 | 12.59 | 196,305 | -0.33(-2.55%) |
Oct 02, 2008 | 13.93 | 13.95 | 12.91 | 12.92 | 242,794 | -0.91(-6.58%) |
Oct 01, 2008 | 13.98 | 14.73 | 13.09 | 13.83 | 369,145 | +0.74(+5.65%) |
Sep 30, 2008 | 14.53 | 14.53 | 12.32 | 13.09 | 503,455 | -1.20(-8.40%) |
Sep 29, 2008 | 15.06 | 15.17 | 14.25 | 14.29 | 494,975 | -0.36(-2.46%) |
Sep 26, 2008 | 14.28 | 15.00 | 14.01 | 14.65 | 0 | +0.39(+2.73%) |
Sep 25, 2008 | 14.47 | 14.47 | 14.05 | 14.26 | 218,497 | +0.05(+0.35%) |
Sep 24, 2008 | 13.75 | 14.71 | 13.75 | 14.21 | 481,598 | +0.44(+3.20%) |
Sep 23, 2008 | 13.98 | 13.98 | 13.32 | 13.77 | 182,373 | -0.14(-1.01%) |
Sep 22, 2008 | 13.81 | 14.02 | 13.74 | 13.91 | 217,643 | +0.16(+1.16%) |
Sep 19, 2008 | 14.03 | 14.20 | 13.10 | 13.75 | 0 | -0.25(-1.79%) |
Sep 18, 2008 | 13.38 | 14.00 | 13.06 | 14.00 | 277,438 | +0.88(+6.71%) |
Sep 17, 2008 | 14.41 | 14.41 | 13.05 | 13.12 | 340,727 | -1.19(-8.32%) |
Sep 16, 2008 | 13.55 | 14.31 | 13.45 | 14.31 | 293,400 | +0.56(+4.07%) |
Sep 15, 2008 | 13.74 | 13.83 | 13.22 | 13.75 | 202,120 | +0.00(+0.00%) |
Sep 12, 2008 | 13.58 | 13.80 | 13.23 | 13.75 | 254,761 | +0.29(+2.15%) |
Sep 11, 2008 | 13.16 | 13.46 | 12.86 | 13.46 | 166,205 | +0.23(+1.74%) |
Sep 10, 2008 | 12.88 | 13.46 | 12.88 | 13.23 | 151,886 | +0.25(+1.93%) |
Sep 09, 2008 | 13.62 | 13.90 | 12.98 | 12.98 | 242,343 | -0.75(-5.46%) |
Sep 08, 2008 | 13.93 | 14.13 | 13.14 | 13.73 | 200,326 | +0.28(+2.08%) |
Sep 05, 2008 | 13.74 | 13.74 | 13.01 | 13.45 | 0 | -0.29(-2.11%) |
Sep 04, 2008 | 13.60 | 14.05 | 13.56 | 13.74 | 184,596 | -0.05(-0.36%) |
Sep 03, 2008 | 14.00 | 14.00 | 12.98 | 13.79 | 292,259 | -0.10(-0.72%) |